GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190418C000040002019-02-25 10:37AM EDT4.007.900.000.000.00-100.00%
GE190418C000050002019-04-15 10:05AM EDT5.003.900.000.000.00-100.00%
GE190418C000060002019-04-16 9:45AM EDT6.003.100.000.000.00-100.00%
GE190418C000070002019-04-17 3:14PM EDT7.002.140.000.000.00-800.00%
GE190418C000075002019-04-17 9:30AM EDT7.501.640.000.000.00-100.00%
GE190418C000080002019-04-17 3:14PM EDT8.001.140.000.000.00-17300.00%
GE190418C000085002019-04-17 3:59PM EDT8.500.620.000.000.00-41100.00%
GE190418C000090002019-04-17 3:58PM EDT9.000.150.000.000.00-4,82500.00%
GE190418C000095002019-04-17 3:56PM EDT9.500.010.000.000.00-832025.00%
GE190418C000100002019-04-17 2:58PM EDT10.000.010.000.000.00-31050.00%
GE190418C000110002019-04-17 9:36AM EDT11.000.010.000.000.00-1050.00%
GE190418C000120002019-04-17 3:20PM EDT12.000.010.000.000.00-16050.00%
GE190418C000130002019-04-12 10:43AM EDT13.000.010.000.000.00-1050.00%
GE190418C000140002019-04-08 9:55AM EDT14.000.010.000.000.00-30100.00%
GE190418C000150002019-03-19 9:30AM EDT15.000.010.000.000.00-10050.00%
GE190418C000160002019-03-14 12:05PM EDT16.000.010.000.010.00-528425.00%
GE190418C000180002019-02-15 11:08AM EDT18.000.010.000.020.00-1,0000537.50%
GE190418C000200002019-03-05 3:04PM EDT20.000.030.000.020.00-22612.50%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190418P000050002019-03-22 10:03AM EDT5.000.010.000.000.00-10050.00%
GE190418P000060002019-04-08 3:12PM EDT6.000.010.000.000.00-3050.00%
GE190418P000070002019-04-17 3:54PM EDT7.000.010.000.000.00-6050.00%
GE190418P000075002019-04-15 10:31AM EDT7.500.010.000.000.00-12050.00%
GE190418P000080002019-04-17 1:26PM EDT8.000.010.000.000.00-5050.00%
GE190418P000085002019-04-17 3:52PM EDT8.500.010.000.000.00-119050.00%
GE190418P000090002019-04-17 3:56PM EDT9.000.020.000.000.00-14,841012.50%
GE190418P000100002019-04-17 3:58PM EDT10.000.870.000.000.00-5,33900.00%
GE190418P000110002019-04-17 3:20PM EDT11.001.860.000.000.00-400.00%
GE190418P000115002019-04-12 1:34PM EDT11.502.460.000.000.00-400.00%
GE190418P000120002019-04-17 9:35AM EDT12.002.910.000.000.00-900.00%
GE190418P000125002019-03-27 9:30AM EDT12.502.400.000.000.00-100.00%
GE190418P000130002019-04-16 3:14PM EDT13.003.850.000.000.00-200.00%
GE190418P000140002019-03-19 1:46PM EDT14.003.780.000.000.00-100.00%
GE190418P000150002019-03-28 10:54AM EDT15.005.050.000.000.00-400.00%
GE190418P000170002019-02-15 11:58AM EDT17.006.805.758.850.00-201,403.13%